ATWOOD OCEANICS Historical Stock Price

Below is the stock price history for Atwood Oceanics ATW. Data is recorded each day for the historical open, high, low, close and volume. The Atwood Oceanics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atwood Oceanics Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-05 9.28 9.77 9.28 9.39 703,879
2017-10-04 9.28 9.52 9.145 9.145 273,452
2017-10-03 9.12 9.28 9.01 9.27 285,842
2017-10-02 9.12 9.26 8.98 9.15 231,055
2017-09-29 9.17 9.435 9.095 9.39 242,780
2017-09-28 9.265 9.43 9.08 9.21 222,342
2017-09-27 9.14 9.20 8.78 9.175 173,173
2017-09-26 8.84 9.065 8.79 9.04 144,918
2017-09-25 8.61 9.08 8.57 8.94 450,368
2017-09-22 7.66 8.355 7.66 8.095 756,256
2017-09-21 8.59 8.59 7.915 8.055 314,308
2017-09-20 8.33 8.725 8.33 8.655 264,539
2017-09-19 8.07 8.16 8.01 8.15 126,822
2017-09-18 8.03 8.30 7.87 8.08 202,573
2017-09-15 7.92 8.06 7.655 8.05 264,214
2017-09-14 7.94 8.26 7.85 7.90 229,377
2017-09-13 7.675 8.04 7.675 7.77 191,316
2017-09-12 7.27 7.585 7.23 7.50 198,318
2017-09-11 7.06 7.195 6.92 7.195 157,292
2017-09-08 7.15 7.17 6.885 7.06 332,398
2017-09-07 7.26 7.26 7.02 7.21 205,078
2017-09-06 7.12 7.30 7.10 7.23 129,117
2017-09-05 7.14 7.19 6.95 7.04 134,551
2017-09-01 6.58 7.06 6.57 7.03 227,071
2017-08-31 6.80 6.96 6.56 6.56 242,391
2017-08-30 7.06 7.06 6.695 6.805 402,658
2017-08-29 6.67 7.22 6.43 7.19 795,425
2017-08-28 6.57 6.62 6.24 6.29 122,306
2017-08-25 6.71 6.81 6.525 6.555 246,194
2017-08-24 6.59 6.76 6.54 6.60 264,498

» More Atwood Oceanics Stock Price History

To see other companies like Atwood Oceanics (ATW), view our stock market today for news, and other data.